Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Stores Sector (CIX: MSECTOR733 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 2440 2458 2417 2445 0 -2.40(-0.10%)
Nov 27, 2020 2426 2457 2407 2448 0 +26.64(+1.10%)
Nov 25, 2020 2399 2451 2359 2421 0 +19.13(+0.80%)
Nov 24, 2020 2362 2417 2338 2402 0 +57.33(+2.45%)
Nov 23, 2020 2346 2368 2321 2345 0 +14.81(+0.64%)
Nov 20, 2020 2316 2355 2311 2330 0 +6.52(+0.28%)
Nov 19, 2020 2318 2339 2288 2323 0 -6.25(-0.27%)
Nov 18, 2020 2370 2393 2323 2330 0 -23.44(-1.00%)
Nov 17, 2020 2400 2421 2337 2353 0 -255.40(-9.79%)
Nov 16, 2020 2591 2632 2555 2608 0 +108.19(+4.33%)
Nov 13, 2020 2459 2515 2435 2500 0 +53.96(+2.21%)
Nov 12, 2020 2436 2482 2415 2446 0 -11.63(-0.47%)
Nov 11, 2020 2486 2514 2449 2458 0 -36.14(-1.45%)
Nov 10, 2020 2402 2511 2385 2494 0 +119.12(+5.02%)
Nov 09, 2020 2420 2448 2293 2375 0 +96.69(+4.24%)
Nov 06, 2020 2209 2352 2206 2278 0 +118.46(+5.48%)
Nov 05, 2020 2153 2198 2142 2160 0 +39.90(+1.88%)
Nov 04, 2020 2146 2175 2108 2120 0 +26.44(+1.26%)
Nov 03, 2020 2053 2114 2051 2093 0 +52.91(+2.59%)
Nov 02, 2020 1993 2047 1962 2040 0 +72.17(+3.67%)
Oct 30, 2020 1962 1977 1943 1968 0 +4.19(+0.21%)
Oct 29, 2020 1985 1992 1941 1964 0 -23.25(-1.17%)
Oct 28, 2020 2029 2053 1983 1987 0 -73.41(-3.56%)
Oct 27, 2020 2092 2102 2054 2061 0 -48.56(-2.30%)
Oct 26, 2020 2105 2125 2063 2109 0 -10.26(-0.48%)
Oct 23, 2020 2100 2133 2096 2120 0 +31.48(+1.51%)
Oct 22, 2020 2073 2091 2054 2088 0 +13.05(+0.63%)
Oct 21, 2020 2066 2098 2056 2075 0 -14.65(-0.70%)
Oct 20, 2020 2084 2109 2057 2090 0 +15.55(+0.75%)
Oct 19, 2020 2113 2133 2070 2074 0 -21.89(-1.04%)
Oct 16, 2020 2093 2111 2074 2096 0 +3.19(+0.15%)
Oct 15, 2020 2042 2096 2036 2093 0 +35.45(+1.72%)
Oct 14, 2020 2073 2089 2054 2057 0 -20.50(-0.99%)
Oct 13, 2020 2088 2106 2069 2078 0 -20.19(-0.96%)
Oct 12, 2020 2100 2125 2084 2098 0 +1.60(+0.08%)
Oct 09, 2020 2146 2151 2090 2096 0 -38.65(-1.81%)
Oct 08, 2020 2114 2146 2087 2135 0 +30.64(+1.46%)
Oct 07, 2020 2061 2124 2058 2104 0 +55.52(+2.71%)
Oct 06, 2020 2076 2102 2044 2049 0 -23.80(-1.15%)
Oct 05, 2020 2049 2075 2039 2073 0 +36.14(+1.77%)
Oct 02, 2020 2005 2067 1998 2037 0 +1.24(+0.06%)
Oct 01, 2020 2050 2061 2011 2035 0 -13.14(-0.64%)
Sep 30, 2020 2032 2082 2024 2049 0 +21.54(+1.06%)
Sep 29, 2020 2042 2058 2009 2027 0 -16.65(-0.81%)
Sep 28, 2020 2050 2082 2032 2044 0 +11.85(+0.58%)
Sep 25, 2020 2021 2071 1986 2032 0 -11.89(-0.58%)
Sep 24, 2020 2115 2128 2029 2044 0 -93.85(-4.39%)
Sep 23, 2020 2173 2190 2134 2138 0 -27.50(-1.27%)
Sep 22, 2020 2189 2206 2154 2165 0 -33.48(-1.52%)
Sep 21, 2020 2188 2198 2142 2199 0 -7.04(-0.32%)
Sep 18, 2020 2169 2216 2138 2206 0 +41.97(+1.94%)
Sep 17, 2020 2108 2181 2095 2164 0 +38.14(+1.79%)
Sep 16, 2020 2092 2140 2052 2125 0 +40.96(+1.96%)
Sep 15, 2020 2120 2147 2082 2084 0 -32.56(-1.54%)
Sep 14, 2020 2098 2129 2093 2117 0 +27.63(+1.32%)
Sep 11, 2020 2110 2114 2061 2089 0 -16.81(-0.80%)
Sep 10, 2020 2158 2165 2105 2106 0 -51.86(-2.40%)
Sep 09, 2020 2171 2188 2145 2158 0 -1.54(-0.07%)
Sep 08, 2020 2201 2218 2149 2160 0 -37.39(-1.70%)
Sep 04, 2020 2220 2237 2163 2197 0 -19.57(-0.88%)
Sep 03, 2020 2251 2283 2200 2217 0 -20.00(-0.89%)
Sep 02, 2020 2211 2259 2208 2237 0 +24.80(+1.12%)
Sep 01, 2020 2267 2268 2190 2212 0 -57.48(-2.53%)
Aug 31, 2020 2300 2320 2268 2269 0 -51.89(-2.24%)
Aug 28, 2020 2336 2341 2304 2321 0 -11.58(-0.50%)
Aug 27, 2020 2305 2342 2290 2333 0 +26.91(+1.17%)
Aug 26, 2020 2316 2331 2273 2306 0 -24.38(-1.05%)
Aug 25, 2020 2345 2360 2312 2330 0 -11.10(-0.47%)
Aug 24, 2020 2354 2455 2315 2341 0 -5.19(-0.22%)
Aug 21, 2020 2342 2362 2329 2346 0 +0.75(+0.03%)
Aug 20, 2020 2385 2389 2333 2346 0 -54.00(-2.25%)
Aug 19, 2020 2420 2430 2391 2400 0 -13.03(-0.54%)
Aug 18, 2020 2411 2435 2398 2413 0 +3.48(+0.14%)
Aug 17, 2020 2446 2447 2396 2409 0 -31.48(-1.29%)
Aug 14, 2020 2381 2442 2371 2441 0 +43.67(+1.82%)
Aug 13, 2020 2399 2414 2374 2397 0 -13.66(-0.57%)
Aug 12, 2020 2451 2462 2399 2411 0 -17.37(-0.72%)
Aug 11, 2020 2481 2515 2421 2428 0 -29.57(-1.20%)
Aug 10, 2020 2419 2487 2415 2458 0 +40.44(+1.67%)
Aug 07, 2020 2386 2422 2372 2417 0 +22.79(+0.95%)
Aug 06, 2020 2423 2451 2388 2394 0 -21.99(-0.91%)
Aug 05, 2020 2451 2461 2397 2416 0 -14.67(-0.60%)
Aug 04, 2020 2383 2447 2381 2431 0 +40.46(+1.69%)
Aug 03, 2020 2372 2402 2348 2391 0 +30.75(+1.30%)
Jul 31, 2020 2389 2408 2328 2360 0 -34.34(-1.43%)
Jul 30, 2020 2391 2408 2366 2394 0 -20.80(-0.86%)
Jul 29, 2020 2389 2426 2357 2415 0 +33.19(+1.39%)
Jul 28, 2020 2336 2398 2330 2382 0 +37.99(+1.62%)
Jul 27, 2020 2359 2365 2304 2344 0 -26.54(-1.12%)
Jul 24, 2020 2408 2435 2354 2370 0 -27.72(-1.16%)
Jul 23, 2020 2406 2429 2384 2398 0 -10.79(-0.45%)
Jul 22, 2020 2413 2431 2377 2409 0 -17.31(-0.71%)
Jul 21, 2020 2402 2443 2389 2426 0 +22.35(+0.93%)
Jul 20, 2020 2451 2461 2386 2404 0 -48.53(-1.98%)
Jul 17, 2020 2464 2483 2437 2452 0 -5.23(-0.21%)
Jul 16, 2020 2431 2484 2416 2458 0 +20.35(+0.83%)
Jul 15, 2020 2433 2454 2392 2437 0 +27.08(+1.12%)
Jul 14, 2020 2331 2419 2323 2410 0 +67.32(+2.87%)
Jul 13, 2020 2387 2414 2335 2343 0 -40.69(-1.71%)
Jul 10, 2020 2352 2393 2325 2384 0 +33.48(+1.42%)
Jul 09, 2020 2423 2438 2327 2350 0 -102.80(-4.19%)
Jul 08, 2020 2484 2503 2422 2453 0 -30.25(-1.22%)
Jul 07, 2020 2489 2514 2462 2483 0 -29.75(-1.18%)
Jul 06, 2020 2496 2541 2474 2513 0 +36.53(+1.48%)
Jul 02, 2020 2512 2541 2471 2476 0 +2.05(+0.08%)
Jul 01, 2020 2477 2536 2463 2474 0 -5.23(-0.21%)
Jun 30, 2020 2485 2517 2439 2480 0 +8.82(+0.36%)
Jun 29, 2020 2392 2502 2388 2471 0 +97.64(+4.11%)
Jun 26, 2020 2422 2449 2340 2373 0 -54.15(-2.23%)
Jun 25, 2020 2332 2444 2313 2427 0 +130.75(+5.69%)
Jun 24, 2020 2315 2328 2252 2297 0 -45.60(-1.95%)
Jun 23, 2020 2368 2382 2331 2342 0 -2.57(-0.11%)
Jun 22, 2020 2323 2373 2280 2345 0 +22.98(+0.99%)
Jun 19, 2020 2374 2385 2304 2322 0 -6.17(-0.27%)
Jun 18, 2020 2326 2351 2301 2328 0 -11.94(-0.51%)
Jun 17, 2020 2381 2393 2327 2340 0 -28.85(-1.22%)
Jun 16, 2020 2356 2403 2314 2369 0 +75.04(+3.27%)
Jun 15, 2020 2290 2316 2242 2294 0 -41.31(-1.77%)
Jun 12, 2020 2363 2398 2280 2335 0 +34.70(+1.51%)
Jun 11, 2020 2411 2422 2281 2300 0 -169.64(-6.87%)
Jun 10, 2020 2533 2554 2460 2470 0 -58.70(-2.32%)
Jun 09, 2020 2565 2581 2514 2529 0 -67.20(-2.59%)
Jun 08, 2020 2492 2612 2486 2596 0 +110.82(+4.46%)
Jun 05, 2020 2464 2538 2445 2485 0 +53.79(+2.21%)
Jun 04, 2020 2403 2440 2388 2431 0 +10.74(+0.44%)
Jun 03, 2020 2430 2456 2393 2420 0 +1.84(+0.08%)
Jun 02, 2020 2387 2443 2369 2419 0 +35.15(+1.47%)
Jun 01, 2020 2372 2398 2351 2383 0 +7.04(+0.30%)
May 29, 2020 2392 2415 2333 2376 0 -22.05(-0.92%)
May 28, 2020 2430 2466 2393 2398 0 -10.33(-0.43%)
May 27, 2020 2359 2410 2314 2409 0 +58.93(+2.51%)
May 26, 2020 2329 2383 2320 2350 0 +62.70(+2.74%)
May 22, 2020 2293 2299 2264 2287 0 -0.30(-0.01%)
May 21, 2020 2291 2330 2265 2287 0 -11.51(-0.50%)
May 20, 2020 2324 2337 2281 2299 0 -2.17(-0.09%)
May 19, 2020 2320 2346 2278 2301 0 -29.21(-1.25%)
May 18, 2020 2339 2366 2313 2330 0 +35.36(+1.54%)
May 15, 2020 2245 2305 2241 2295 0 +28.92(+1.28%)
May 14, 2020 2244 2272 2175 2266 0 +46.60(+2.10%)
May 13, 2020 2303 2314 2192 2219 0 -77.86(-3.39%)
May 12, 2020 2352 2371 2288 2297 0 -44.04(-1.88%)
May 11, 2020 2298 2349 2290 2341 0 +31.53(+1.37%)
May 08, 2020 2284 2324 2261 2310 0 +56.38(+2.50%)
May 07, 2020 2240 2286 2223 2253 0 +47.62(+2.16%)
May 06, 2020 2316 2318 2199 2206 0 -37.94(-1.69%)
May 05, 2020 2236 2270 2215 2244 0 +32.33(+1.46%)
May 04, 2020 2189 2237 2175 2211 0 -3.59(-0.16%)
May 01, 2020 2262 2272 2199 2215 0 -77.52(-3.38%)
Apr 30, 2020 2353 2366 2281 2293 0 -74.13(-3.13%)
Apr 29, 2020 2407 2440 2363 2367 0 -23.56(-0.99%)
Apr 28, 2020 2432 2457 2352 2390 0 +14.99(+0.63%)
Apr 27, 2020 2336 2393 2326 2375 0 +59.22(+2.56%)
Apr 24, 2020 2263 2332 2252 2316 0 +52.87(+2.34%)
Apr 23, 2020 2239 2296 2236 2263 0 +41.53(+1.87%)
Apr 22, 2020 2238 2263 2212 2222 0 +5.17(+0.23%)
Apr 21, 2020 2273 2281 2181 2216 0 -87.53(-3.80%)
Apr 20, 2020 2241 2353 2217 2304 0 +38.43(+1.70%)
Apr 17, 2020 2293 2305 2229 2266 0 +32.08(+1.44%)
Apr 16, 2020 2210 2284 2144 2233 0 -33.96(-1.50%)
Apr 15, 2020 2294 2308 2224 2267 0 -61.22(-2.63%)
Apr 14, 2020 2252 2337 2238 2329 0 +111.98(+5.05%)
Apr 13, 2020 2225 2292 2153 2217 0 -4.22(-0.19%)
Apr 09, 2020 2165 2259 2153 2221 0 +64.26(+2.98%)
Apr 08, 2020 2095 2170 2058 2157 0 +80.06(+3.86%)
Apr 07, 2020 2121 2142 2043 2077 0 +13.36(+0.65%)
Apr 06, 2020 2101 2116 2026 2063 0 +34.76(+1.71%)
Apr 03, 2020 2031 2081 1981 2028 0 -11.04(-0.54%)
Apr 02, 2020 2116 2127 1971 2039 0 -144.85(-6.63%)
Apr 01, 2020 2194 2238 2142 2184 0 -62.15(-2.77%)
Mar 31, 2020 2223 2284 2192 2246 0 +1.51(+0.07%)
Mar 30, 2020 2252 2299 2183 2245 0 +18.28(+0.82%)
Mar 27, 2020 2135 2283 2101 2227 0 +38.33(+1.75%)
Mar 26, 2020 2068 2226 1988 2188 0 +129.30(+6.28%)
Mar 25, 2020 2136 2246 2027 2059 0 -76.56(-3.58%)
Mar 24, 2020 2213 2233 2079 2136 0 -0.99(-0.05%)
Mar 23, 2020 2162 2212 2083 2137 0 -51.80(-2.37%)
Mar 20, 2020 2213 2262 2111 2188 0 -2.83(-0.13%)
Mar 19, 2020 2278 2392 2122 2191 0 -96.68(-4.23%)
Mar 18, 2020 2123 2385 2073 2288 0 +21.31(+0.94%)
Mar 17, 2020 2029 2306 1972 2267 0 +289.51(+14.64%)
Mar 16, 2020 1929 2158 1872 1977 0 -176.87(-8.21%)
Mar 13, 2020 2070 2159 1922 2154 0 +215.07(+11.09%)
Mar 12, 2020 2088 2118 1902 1939 0 -340.24(-14.93%)
Mar 11, 2020 2337 2404 2231 2279 0 -116.52(-4.86%)
Mar 10, 2020 2389 2431 2253 2396 0 +78.12(+3.37%)
Mar 09, 2020 2224 2421 2218 2318 0 -109.31(-4.50%)
Mar 06, 2020 2367 2478 2351 2427 0 -17.42(-0.71%)
Mar 05, 2020 2436 2493 2398 2444 0 -71.79(-2.85%)
Mar 04, 2020 2528 2552 2450 2516 0 +125.28(+5.24%)
Mar 03, 2020 2420 2510 2320 2391 0 -10.56(-0.44%)
Mar 02, 2020 2244 2403 2207 2401 0 +201.96(+9.18%)
Feb 28, 2020 2124 2221 2115 2199 0 -1.12(-0.05%)
Feb 27, 2020 2239 2284 2155 2201 0 -85.01(-3.72%)
Feb 26, 2020 2373 2408 2277 2286 0 -64.69(-2.75%)
Feb 25, 2020 2522 2530 2341 2350 0 -158.83(-6.33%)
Feb 24, 2020 2567 2594 2494 2509 0 -135.70(-5.13%)
Feb 21, 2020 2617 2675 2592 2645 0 +12.98(+0.49%)
Feb 20, 2020 2596 2655 2567 2632 0 +25.17(+0.97%)
Feb 19, 2020 2626 2645 2592 2607 0 -12.16(-0.46%)
Feb 18, 2020 2593 2638 2576 2619 0 +22.02(+0.85%)
Feb 14, 2020 2607 2622 2545 2597 0 -6.60(-0.25%)
Feb 13, 2020 2626 2701 2579 2603 0 -31.96(-1.21%)
Feb 12, 2020 2681 2687 2590 2635 0 +1.62(+0.06%)
Feb 11, 2020 2646 2662 2618 2634 0 +7.24(+0.28%)
Feb 10, 2020 2557 2652 2542 2626 0 +71.17(+2.79%)
Feb 07, 2020 2525 2573 2517 2555 0 +36.13(+1.43%)
Feb 06, 2020 2527 2547 2497 2519 0 +9.64(+0.38%)
Feb 05, 2020 2448 2519 2440 2509 0 +90.15(+3.73%)
Feb 04, 2020 2414 2456 2394 2419 0 +22.70(+0.95%)
Feb 03, 2020 2420 2452 2371 2397 0 -11.02(-0.46%)
Jan 31, 2020 2459 2465 2391 2408 0 -69.78(-2.82%)
Jan 30, 2020 2474 2496 2418 2477 0 -13.53(-0.54%)
Jan 29, 2020 2527 2542 2473 2491 0 -30.78(-1.22%)
Jan 28, 2020 2518 2547 2499 2522 0 +11.68(+0.47%)
Jan 27, 2020 2467 2520 2444 2510 0 -16.92(-0.67%)
Jan 24, 2020 2603 2609 2485 2527 0 -71.78(-2.76%)
Jan 23, 2020 2609 2620 2560 2599 0 -23.06(-0.88%)
Jan 22, 2020 2630 2653 2615 2622 0 -21.14(-0.80%)
Jan 21, 2020 2670 2700 2616 2643 0 -31.27(-1.17%)
Jan 17, 2020 2688 2714 2664 2674 0 -13.25(-0.49%)
Jan 16, 2020 2687 2714 2661 2687 0 +28.70(+1.08%)
Jan 15, 2020 2595 2688 2593 2659 0 +60.26(+2.32%)
Jan 14, 2020 2532 2616 2531 2599 0 +51.29(+2.01%)
Jan 13, 2020 2546 2570 2506 2547 0 +7.82(+0.31%)
Jan 10, 2020 2596 2601 2530 2539 0 -42.60(-1.65%)
Jan 09, 2020 2607 2620 2572 2582 0 -8.17(-0.32%)
Jan 08, 2020 2565 2644 2538 2590 0 -8.54(-0.33%)
Jan 07, 2020 2622 2629 2563 2599 0 -31.24(-1.19%)
Jan 06, 2020 2638 2670 2604 2630 0 -28.92(-1.09%)
Jan 03, 2020 2633 2698 2627 2659 0 -18.66(-0.70%)
Jan 02, 2020 2780 2781 2652 2678 0 -33.21(-1.23%)
Dec 31, 2019 2677 2748 2666 2711 0 +1.69(+0.06%)
Dec 30, 2019 2813 2832 2704 2709 0 -153.97(-5.38%)
Dec 27, 2019 2918 2980 2847 2863 0 +31.84(+1.12%)
Dec 26, 2019 2767 2841 2749 2831 0 +93.18(+3.40%)
Dec 24, 2019 2711 2757 2706 2738 0 +38.76(+1.44%)
Dec 23, 2019 2670 2731 2658 2699 0 +24.23(+0.91%)
Dec 20, 2019 2629 2721 2602 2675 0 +81.99(+3.16%)
Dec 19, 2019 2562 2619 2552 2593 0 +133.23(+5.42%)
Dec 18, 2019 2431 2471 2422 2460 0 +17.95(+0.74%)
Dec 17, 2019 2477 2478 2421 2442 0 -32.49(-1.31%)
Dec 16, 2019 2469 2500 2454 2474 0 +28.36(+1.16%)
Dec 13, 2019 2474 2484 2444 2446 0 -29.09(-1.18%)
Dec 12, 2019 2449 2487 2442 2475 0 +33.53(+1.37%)
Dec 11, 2019 2445 2467 2425 2442 0 -7.85(-0.32%)
Dec 10, 2019 2506 2510 2430 2449 0 -55.03(-2.20%)
Dec 09, 2019 2509 2527 2498 2504 0 -16.99(-0.67%)
Dec 06, 2019 2508 2539 2505 2521 0 +34.17(+1.37%)
Dec 05, 2019 2518 2520 2466 2487 0 -27.97(-1.11%)
Dec 04, 2019 2529 2538 2512 2515 0 +3.47(+0.14%)
Dec 03, 2019 2501 2517 2473 2512 0 -31.42(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.